Mercury Systems, Inc. - MRCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	64.05	65.64	65.64	66.43	64.05	509,756
August 20, 2025	63.78	64.54	64.54	64.66	62.78	637,600
August 19, 2025	66.9	64.22	64.22	66.9	63.77	490,300
August 18, 2025	66.19	66.8	66.8	67.26	65.33	742,100
August 15, 2025	67.32	66.7	66.7	67.56	66.22	1.23M
August 14, 2025	68.45	66.83	66.83	68.97	65.66	909,100
August 13, 2025	68.02	68.39	68.39	69.95	65.7	2.09M
August 12, 2025	58.39	68.02	68.02	68.33	57.92	3.17M
August 11, 2025	52.93	53.58	53.58	55.2	52.68	1.28M
August 08, 2025	52.81	52.83	52.83	53.78	52.63	583,400
August 07, 2025	53.9	52.62	52.62	54.06	51.86	443,406
August 06, 2025	54.1	53.93	53.93	54.41	53.59	409,464
August 05, 2025	54.13	54.24	54.24	55.4	53.58	461,812
August 04, 2025	52.24	53.56	53.56	53.73	52.19	409,000
August 01, 2025	51.79	52.17	52.17	52.65	50.13	463,819
July 31, 2025	52.81	52.59	52.59	53.37	52.22	498,525
July 30, 2025	51.73	53	53	53.54	51.3	584,818
July 29, 2025	53.04	51.88	51.88	53.17	51.74	420,323
July 28, 2025	53.4	52.76	52.76	53.5	52.14	347,300
July 25, 2025	52.39	52.98	52.98	53.08	51.99	319,512
July 24, 2025	52.68	52.46	52.46	53.86	52.38	374,956
July 23, 2025	51.74	52.91	52.91	53.22	51.74	506,060
July 22, 2025	52.01	51.51	51.51	52.13	50.89	663,139
July 21, 2025	51.98	52.37	52.37	53.49	51.54	799,000
July 18, 2025	52.73	51.69	51.69	53.29	51.62	1.07M
July 17, 2025	52.07	52.2	52.2	53.03	51.65	863,500
July 16, 2025	51.07	51.68	51.68	52.72	50.49	1.57M
July 15, 2025	51.1	50.09	50.09	51.1	49.86	583,800
July 14, 2025	50.89	51.27	51.27	52.02	50.86	635,917
July 11, 2025	51.05	50.96	50.96	52.05	50.61	746,924
July 10, 2025	52.41	50.62	50.62	52.67	50.41	481,758
July 09, 2025	52.1	52.4	52.4	52.95	51.54	634,419
July 08, 2025	51.6	52	52	52.14	50.01	895,800
July 07, 2025	51.41	51.45	51.45	52.11	50.87	559,441
July 03, 2025	51.26	51.43	51.43	51.43	50.5	290,107
July 02, 2025	50.62	50.5	50.5	50.83	49.54	521,513
July 01, 2025	53.38	50.63	50.63	53.48	50.31	779,392
June 30, 2025	53.75	53.86	53.86	54.2	52.7	914,157
June 27, 2025	51.36	53.41	53.41	53.63	51.17	1.54M
June 26, 2025	50.56	51.36	51.36	51.84	50.47	617,166
June 25, 2025	50.37	50.13	50.13	50.76	49.81	694,300
June 24, 2025	51.83	49.96	49.96	52.57	49.03	553,800
June 23, 2025	51.06	51.83	51.83	53.01	50.56	930,642
June 20, 2025	51.56	50.77	50.77	51.63	50.5	999,341
June 18, 2025	52.32	51.43	51.43	52.79	50.31	618,435
June 17, 2025	49.38	52.32	52.32	52.63	48.75	788,500
June 16, 2025	53.45	49.53	49.53	53.91	49.26	1.13M
June 13, 2025	51.57	52.98	52.98	54.06	51.12	1.01M
June 12, 2025	52.12	51.57	51.57	52.41	50.76	746,600
June 11, 2025	52.58	52.26	52.26	52.78	51.4	729,300
June 10, 2025	53.82	52.52	52.52	54.1	52.26	492,800
June 09, 2025	53.42	53.87	53.87	54.32	52.87	870,815
June 06, 2025	52.53	53.14	53.14	53.19	51.78	633,000
June 05, 2025	51.85	52.01	52.01	52.11	51.13	283,446
June 04, 2025	50.96	51.58	51.58	51.97	50.76	511,000
June 03, 2025	50.55	50.84	50.84	51.58	50.47	733,846
June 02, 2025	49.76	50.36	50.36	51.58	48.09	818,969
May 30, 2025	48.09	49.25	49.25	49.37	47.53	568,821
May 29, 2025	48.5	48.35	48.35	48.6	47.75	318,700
May 28, 2025	49.13	48.34	48.34	49.54	48.31	379,100

Mercury Systems, Inc. (MRCY) NASDAQ